最終更新: 2025-10-06
時間 始値 高値 安値 終値 出来高
09:00 1,816.15 1,859.77 1,816.15 1,854.64 270.5K
09:05 1,852.15 1,852.15 1,844.85 1,850.16 101.2K
09:10 1,850.62 1,851.78 1,846.90 1,849.01 61.5K
09:15 1,845.63 1,845.80 1,836.18 1,836.31 67.3K
09:20 1,836.58 1,843.83 1,836.05 1,836.05 77.9K
09:25 1,836.20 1,839.00 1,836.20 1,836.78 29.5K
09:30 1,833.38 1,833.81 1,832.19 1,833.81 93.5K
09:35 1,833.61 1,833.61 1,830.19 1,830.19 19.5K
09:40 1,829.02 1,831.31 1,828.15 1,831.31 40.0K
09:45 1,831.25 1,834.52 1,829.04 1,829.04 24.6K
09:50 1,828.67 1,830.80 1,828.67 1,830.80 21.9K
09:55 1,829.03 1,829.67 1,828.90 1,828.90 14.1K
10:00 1,829.01 1,829.59 1,828.05 1,828.05 23.7K
10:05 1,829.87 1,829.87 1,825.48 1,825.48 19.9K
10:10 1,822.91 1,825.69 1,822.91 1,825.13 34.5K
10:15 1,826.18 1,828.39 1,825.91 1,825.91 16.6K
10:20 1,825.18 1,827.95 1,825.18 1,827.95 18.7K
10:25 1,825.93 1,825.93 1,824.11 1,824.11 16.8K
10:30 1,821.92 1,822.77 1,820.86 1,820.86 13.7K
10:35 1,820.83 1,820.83 1,817.34 1,819.84 34.8K
10:40 1,820.09 1,820.34 1,818.32 1,820.34 23.0K
10:45 1,817.94 1,820.57 1,817.94 1,820.57 15.1K
10:50 1,820.64 1,823.31 1,820.64 1,823.31 24.1K
10:55 1,822.83 1,823.61 1,822.04 1,822.04 12.9K
11:00 1,821.34 1,822.35 1,821.34 1,821.98 6.6K
11:05 1,821.96 1,821.96 1,817.04 1,818.30 10.4K
11:10 1,819.40 1,821.72 1,819.36 1,820.63 32.2K
11:15 1,821.39 1,821.45 1,814.84 1,814.84 98.8K
11:20 1,821.00 1,821.97 1,819.39 1,819.39 46.1K
11:25 1,818.42 1,821.49 1,818.42 1,821.49 8.3K
11:30 1,821.43 1,829.47 1,820.99 1,829.28 35.7K
11:35 1,839.75 1,839.75 1,831.21 1,831.21 77.7K
11:40 1,831.45 1,833.49 1,830.31 1,830.31 20.0K
11:45 1,829.42 1,829.89 1,828.67 1,828.87 11.7K
11:50 1,829.04 1,830.30 1,828.35 1,829.63 17.7K
11:55 1,829.14 1,829.26 1,827.09 1,829.26 26.1K
12:00 1,828.71 1,830.22 1,828.71 1,829.23 16.2K
12:05 1,830.43 1,835.93 1,830.43 1,835.93 16.4K
12:10 1,836.68 1,838.02 1,836.68 1,838.02 7.2K
12:15 1,840.59 1,841.13 1,840.16 1,840.30 14.4K
12:20 1,839.57 1,839.82 1,839.09 1,839.27 10.2K
12:25 1,839.40 1,842.07 1,839.13 1,841.33 17.9K
12:30 1,839.45 1,839.90 1,839.19 1,839.19 11.3K
12:35 1,838.05 1,838.84 1,837.94 1,837.94 22.4K
12:40 1,836.84 1,837.59 1,836.10 1,837.59 14.0K
12:45 1,837.84 1,839.69 1,837.84 1,839.69 10.0K
12:50 1,839.25 1,840.02 1,838.26 1,840.02 11.5K
12:55 1,839.05 1,840.02 1,838.48 1,838.48 9.2K
13:00 1,839.07 1,839.07 1,836.96 1,837.91 22.4K
13:05 1,838.39 1,838.39 1,836.01 1,836.12 17.8K
13:10 1,837.27 1,838.35 1,837.27 1,837.87 6.3K
13:15 1,837.45 1,837.63 1,836.46 1,836.70 9.6K
13:20 1,837.33 1,838.18 1,837.33 1,837.77 12.5K
13:25 1,837.53 1,839.05 1,837.53 1,839.05 4.4K
13:30 1,841.14 1,841.45 1,837.14 1,837.14 45.8K
13:35 1,835.72 1,836.37 1,835.37 1,835.37 10.3K
13:40 1,834.14 1,834.14 1,832.99 1,832.99 10.4K
13:45 1,832.99 1,835.90 1,832.99 1,835.90 5.8K
13:50 1,834.93 1,838.07 1,834.93 1,838.07 14.5K
13:55 1,837.34 1,837.40 1,836.67 1,836.67 4.8K
14:00 1,837.16 1,838.16 1,836.95 1,837.75 7.7K
14:05 1,837.02 1,838.07 1,837.02 1,838.07 9.1K
14:10 1,838.81 1,839.28 1,837.82 1,838.32 7.3K
14:15 1,838.22 1,838.71 1,836.46 1,836.71 14.6K
14:20 1,836.44 1,836.44 1,832.07 1,832.07 15.2K
14:25 1,833.04 1,834.97 1,833.04 1,833.27 13.2K
14:30 1,832.96 1,835.41 1,832.96 1,833.71 10.9K
14:35 1,832.49 1,833.33 1,832.03 1,833.33 11.0K
14:40 1,832.84 1,833.21 1,830.97 1,832.72 6.3K
14:45 1,831.75 1,834.71 1,831.75 1,833.98 11.4K
14:50 1,833.98 1,833.98 1,831.10 1,832.31 9.9K
14:55 1,832.54 1,833.15 1,831.35 1,831.35 10.2K
15:00 1,830.70 1,830.98 1,830.50 1,830.50 14.8K
15:05 1,829.79 1,830.20 1,828.26 1,828.95 19.0K
15:10 1,827.90 1,828.84 1,826.45 1,828.84 45.4K
15:15 1,828.46 1,831.26 1,828.22 1,831.26 10.6K
15:20 1,832.23 1,832.23 1,830.77 1,830.77 14.0K
15:25 1,830.28 1,830.75 1,829.68 1,829.68 10.5K
15:30 1,830.28 1,830.28 1,822.88 1,822.88 31.0K
15:35 1,823.24 1,824.01 1,816.76 1,816.76 35.5K
15:40 1,815.94 1,820.89 1,815.94 1,818.44 45.2K
15:45 1,816.90 1,817.79 1,813.86 1,813.86 34.2K
15:50 1,813.13 1,814.09 1,810.39 1,810.39 35.2K
15:55 1,812.03 1,812.03 1,807.32 1,807.32 44.4K
16:00 1,806.21 1,812.83 1,806.18 1,811.37 42.6K
16:05 1,811.54 1,811.54 1,807.33 1,807.33 29.7K
16:10 1,809.59 1,811.94 1,808.44 1,809.22 29.8K
16:15 1,808.09 1,811.74 1,808.09 1,811.74 45.8K
16:20 1,812.23 1,812.23 1,811.13 1,811.33 42.8K
16:25 1,811.24 1,811.24 1,809.05 1,809.05 33.0K
16:30 1,808.56 1,811.21 1,808.56 1,811.21 41.0K
16:35 1,809.71 1,812.43 1,809.43 1,812.43 27.3K
16:40 1,814.24 1,814.94 1,812.76 1,814.94 41.7K
16:45 1,814.46 1,817.27 1,814.25 1,814.25 30.9K
16:50 1,815.71 1,816.79 1,815.71 1,816.30 16.8K
16:55 1,816.65 1,820.41 1,816.65 1,820.41 55.8K
17:00 1,820.10 1,820.10 1,816.97 1,816.97 70.8K
17:05 1,816.48 1,819.03 1,815.97 1,819.03 17.0K
17:10 1,819.56 1,820.19 1,818.92 1,818.92 32.7K
17:15 1,816.59 1,818.43 1,814.10 1,814.10 56.4K
17:20 1,813.37 1,813.37 1,811.00 1,811.68 63.3K
17:25 1,811.90 1,814.19 1,811.90 1,814.19 52.6K
17:30 1,815.23 1,815.23 1,815.23 1,815.23 1,438.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし